| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 18.40 | 18.21 | -0.24 | -1.30% | 18.15 | 18.51 | 19596 | 3576.20 | 0.82% | 0.00 |
| 2025-12-22 | 18.48 | 18.45 | -0.05 | -0.27% | 18.40 | 18.68 | 17614 | 3260.72 | 0.73% | 0.00 |
| 2025-12-19 | 18.20 | 18.50 | 0.30 | 1.65% | 18.15 | 18.60 | 30375 | 5590.61 | 1.27% | 0.00 |
| 2025-12-18 | 17.91 | 18.20 | 0.12 | 0.66% | 17.86 | 18.39 | 25847 | 4705.46 | 1.08% | 0.00 |
| 2025-12-17 | 18.13 | 18.08 | -0.09 | -0.50% | 17.56 | 18.33 | 40616 | 7256.45 | 1.69% | 0.00 |
| 2025-12-16 | 18.67 | 18.17 | -0.49 | -2.63% | 18.11 | 18.70 | 34883 | 6370.40 | 1.45% | 5.00 |
| 2025-12-15 | 18.66 | 18.66 | -0.09 | -0.48% | 18.40 | 18.86 | 27115 | 5064.38 | 1.13% | 0.00 |
| 2025-12-12 | 18.59 | 18.75 | 0.16 | 0.86% | 18.55 | 19.14 | 36884 | 6962.33 | 1.54% | 0.00 |
| 2025-12-11 | 19.21 | 18.59 | -0.62 | -3.23% | 18.54 | 19.21 | 41932 | 7878.82 | 1.75% | 0.00 |
| 2025-12-10 | 19.02 | 19.21 | 0.10 | 0.52% | 18.95 | 19.38 | 40899 | 7845.38 | 1.70% | 0.00 |
| 2025-12-09 | 19.10 | 19.11 | -0.03 | -0.16% | 19.05 | 19.68 | 48812 | 9439.87 | 2.03% | 0.00 |
| 2025-12-08 | 18.98 | 19.14 | 0.19 | 1.00% | 18.98 | 19.54 | 55189 | 10633.78 | 2.30% | 0.00 |
| 2025-12-05 | 18.41 | 18.95 | 0.52 | 2.82% | 18.29 | 19.05 | 48691 | 9119.24 | 2.03% | 0.00 |
| 2025-12-04 | 19.04 | 18.43 | -0.57 | -3.00% | 18.43 | 19.08 | 55786 | 10379.88 | 2.32% | 11.00 |
| 2025-12-03 | 19.49 | 19.00 | -0.44 | -2.26% | 18.91 | 19.50 | 56612 | 10830.99 | 2.36% | 0.00 |
| 2025-12-02 | 19.75 | 19.44 | -0.29 | -1.47% | 19.42 | 19.88 | 64462 | 12650.04 | 2.69% | 8.00 |
| 2025-12-01 | 19.60 | 19.73 | 0.10 | 0.51% | 19.46 | 19.96 | 58412 | 11534.20 | 2.43% | 1.00 |
| 2025-11-28 | 19.40 | 19.63 | 0.09 | 0.46% | 19.14 | 19.64 | 65418 | 12716.66 | 7.50% | 3.00 |
| 2025-11-27 | 20.17 | 19.54 | -0.69 | -3.41% | 19.47 | 20.17 | 91412 | 18001.11 | 10.48% | 8.00 |
| 2025-11-26 | 20.90 | 20.23 | -0.86 | -4.08% | 20.19 | 20.91 | 106001 | 21636.13 | 12.15% | 6.00 |
| 2025-11-25 | 20.90 | 21.09 | -0.58 | -2.68% | 20.71 | 21.39 | 154976 | 32621.79 | 17.76% | 55.00 |
| 2025-11-24 | 20.85 | 21.67 | 0.88 | 4.23% | 20.85 | 21.76 | 232565 | 49663.58 | 26.66% | 176.00 |
| 2025-11-21 | 19.50 | 20.79 | 1.21 | 6.18% | 18.76 | 21.54 | 232203 | 47747.62 | 26.62% | 71.00 |
| 2025-11-20 | 19.96 | 19.58 | -0.54 | -2.68% | 19.55 | 20.12 | 62785 | 12427.17 | 7.20% | 0.00 |
| 2025-11-19 | 19.18 | 20.12 | 0.88 | 4.57% | 19.18 | 20.58 | 115443 | 23075.78 | 13.23% | 100.00 |
| 2025-11-18 | 19.74 | 19.24 | -0.49 | -2.48% | 19.15 | 19.87 | 40928 | 7919.50 | 4.69% | 0.00 |
| 2025-11-17 | 19.89 | 19.73 | 0.26 | 1.34% | 19.69 | 20.12 | 55635 | 11073.34 | 6.38% | 0.00 |
| 2025-11-14 | 19.30 | 19.47 | 0.06 | 0.31% | 19.20 | 19.65 | 29659 | 5792.63 | 3.40% | 5.00 |
| 2025-11-13 | 19.37 | 19.41 | 0.11 | 0.57% | 19.21 | 19.54 | 20940 | 4066.34 | 2.40% | 0.00 |
| 2025-11-12 | 19.55 | 19.30 | -0.31 | -1.58% | 19.18 | 19.61 | 27521 | 5331.41 | 3.15% | 0.00 |
| 2025-11-11 | 19.74 | 19.61 | -0.14 | -0.71% | 19.58 | 19.83 | 27160 | 5348.23 | 3.11% | 3.00 |
| 2025-11-10 | 19.97 | 19.75 | -0.27 | -1.35% | 19.73 | 19.97 | 42717 | 8453.88 | 4.90% | 5.00 |
| 2025-11-07 | 20.00 | 20.02 | -0.02 | -0.10% | 19.87 | 20.42 | 54606 | 11019.65 | 6.26% | 0.00 |
| 2025-11-06 | 20.25 | 20.04 | -0.34 | -1.67% | 19.94 | 20.38 | 47608 | 9567.42 | 5.46% | 0.00 |
| 2025-11-05 | 20.15 | 20.38 | 0.03 | 0.15% | 20.02 | 20.56 | 54409 | 11017.45 | 6.24% | 0.00 |
| 2025-11-04 | 19.99 | 20.35 | 0.35 | 1.75% | 19.60 | 20.48 | 76051 | 15299.14 | 8.72% | 49.00 |
| 2025-11-03 | 19.80 | 20.00 | 0.26 | 1.32% | 19.72 | 20.13 | 38404 | 7651.75 | 4.40% | 0.00 |
| 2025-10-31 | 19.52 | 19.74 | 0.21 | 1.08% | 19.48 | 19.82 | 37851 | 7432.00 | 4.34% | 0.00 |
| 2025-10-30 | 19.90 | 19.53 | -0.61 | -3.03% | 19.53 | 19.98 | 69424 | 13675.35 | 7.96% | 0.00 |
| 2025-10-29 | 20.68 | 20.14 | -0.52 | -2.52% | 20.02 | 20.68 | 80124 | 16210.94 | 9.18% | 0.00 |
| 2025-10-28 | 20.03 | 20.66 | 0.48 | 2.38% | 19.95 | 21.31 | 132266 | 27492.84 | 15.16% | 0.00 |
| 2025-10-27 | 20.01 | 20.18 | 0.20 | 1.00% | 19.90 | 20.43 | 49507 | 9960.21 | 5.67% | 0.00 |
| 2025-10-24 | 19.88 | 19.98 | 0.19 | 0.96% | 19.82 | 20.29 | 42908 | 8584.71 | 4.92% | 0.00 |
| 2025-10-23 | 19.70 | 19.79 | 0.07 | 0.35% | 19.25 | 19.83 | 34489 | 6720.11 | 3.95% | 0.00 |
| 2025-10-22 | 20.08 | 19.72 | -0.35 | -1.74% | 19.66 | 20.09 | 39899 | 7925.92 | 4.57% | 0.00 |
| 2025-10-21 | 19.38 | 20.07 | 0.64 | 3.29% | 19.38 | 20.08 | 61694 | 12289.56 | 7.07% | 70.00 |
| 2025-10-20 | 19.10 | 19.43 | 0.41 | 2.16% | 19.10 | 19.44 | 33506 | 6456.37 | 3.84% | 0.00 |
| 2025-10-17 | 19.82 | 19.02 | -0.94 | -4.71% | 19.00 | 19.91 | 52176 | 10171.55 | 5.98% | 12.00 |
| 2025-10-16 | 19.89 | 19.96 | -0.13 | -0.65% | 19.68 | 20.20 | 55795 | 11105.55 | 6.40% | 0.00 |
| 2025-10-15 | 19.87 | 20.09 | -0.20 | -0.99% | 19.66 | 20.27 | 85538 | 16988.00 | 9.80% | 0.00 |
| 2025-10-14 | 19.07 | 20.29 | 1.22 | 6.40% | 18.98 | 21.36 | 123667 | 24800.46 | 14.18% | 0.00 |
| 2025-10-13 | 18.80 | 19.07 | -0.19 | -0.99% | 18.23 | 19.16 | 31499 | 5933.97 | 3.61% | 6.00 |
| 2025-10-10 | 19.17 | 19.26 | 0.08 | 0.42% | 19.02 | 19.55 | 36871 | 7133.47 | 4.23% | 0.00 |
| 2025-10-09 | 19.41 | 19.18 | -0.22 | -1.13% | 19.09 | 19.42 | 41064 | 7889.23 | 4.71% | 0.00 |
| 2025-09-30 | 19.07 | 19.40 | 0.33 | 1.73% | 19.05 | 19.45 | 30016 | 5787.87 | 3.44% | 0.00 |
| 2025-09-29 | 19.01 | 19.07 | 0.01 | 0.05% | 18.62 | 19.11 | 25545 | 4837.62 | 2.93% | 0.00 |
| 2025-09-26 | 19.00 | 19.06 | 0.03 | 0.16% | 18.90 | 19.49 | 36497 | 7013.56 | 4.18% | 0.00 |
| 2025-09-25 | 19.40 | 19.03 | -0.41 | -2.11% | 19.02 | 19.57 | 34932 | 6734.74 | 4.00% | 0.00 |
| 2025-09-24 | 19.13 | 19.44 | 0.20 | 1.04% | 19.01 | 19.46 | 21211 | 4105.29 | 2.43% | 10.00 |
| 2025-09-23 | 19.59 | 19.24 | -0.35 | -1.79% | 18.81 | 19.69 | 40774 | 7787.22 | 4.67% | 0.00 |
| 2025-09-22 | 19.55 | 19.59 | -0.01 | -0.05% | 19.46 | 19.69 | 21433 | 4192.99 | 2.46% | 0.00 |
| 2025-09-19 | 19.67 | 19.60 | -0.07 | -0.36% | 19.45 | 19.91 | 26984 | 5310.53 | 3.09% | 0.00 |
| 2025-09-18 | 20.08 | 19.67 | -0.46 | -2.29% | 19.50 | 20.17 | 43150 | 8582.79 | 4.95% | 0.00 |
| 2025-09-17 | 20.08 | 20.13 | -0.03 | -0.15% | 19.99 | 20.25 | 27959 | 5626.01 | 3.20% | 0.00 |
| 2025-09-16 | 19.90 | 20.16 | 0.23 | 1.15% | 19.76 | 20.16 | 37369 | 7464.66 | 4.28% | 0.00 |
| 2025-09-15 | 20.01 | 19.93 | -0.21 | -1.04% | 19.75 | 20.14 | 31560 | 6277.54 | 3.62% | 0.00 |
| 2025-09-12 | 19.84 | 20.14 | 0.32 | 1.61% | 19.77 | 20.26 | 46683 | 9359.91 | 5.35% | 0.00 |
| 2025-09-11 | 19.69 | 19.82 | 0.19 | 0.97% | 19.37 | 19.83 | 36754 | 7226.08 | 4.21% | 0.00 |
| 2025-09-10 | 19.59 | 19.63 | -0.02 | -0.10% | 19.53 | 19.79 | 26359 | 5180.80 | 3.02% | 0.00 |
| 2025-09-09 | 19.90 | 19.65 | -0.23 | -1.16% | 19.52 | 19.90 | 34212 | 6741.22 | 3.92% | 60.00 |
| 2025-09-08 | 19.68 | 19.88 | 0.08 | 0.40% | 19.66 | 20.00 | 34136 | 6761.94 | 3.91% | 1.00 |
| 2025-09-05 | 19.66 | 19.80 | 0.14 | 0.71% | 19.37 | 19.81 | 42662 | 8393.48 | 4.89% | 0.00 |
| 2025-09-04 | 19.53 | 19.66 | 0.04 | 0.20% | 19.20 | 19.85 | 36887 | 7243.61 | 4.23% | 0.00 |
| 2025-09-03 | 20.65 | 19.62 | -0.95 | -4.62% | 19.57 | 20.70 | 47121 | 9433.51 | 5.40% | 1.00 |
| 2025-09-02 | 21.00 | 20.57 | -0.40 | -1.91% | 20.17 | 21.01 | 41188 | 8425.78 | 4.72% | 0.00 |
| 2025-09-01 | 20.82 | 20.97 | -0.05 | -0.24% | 20.64 | 20.99 | 36651 | 7638.29 | 4.20% | 0.00 |
| 2025-08-29 | 20.88 | 21.02 | -0.01 | -0.05% | 20.75 | 21.04 | 42945 | 8973.93 | 4.92% | 0.00 |
| 2025-08-28 | 20.80 | 21.03 | 0.28 | 1.35% | 19.93 | 21.18 | 72583 | 14982.81 | 8.32% | 0.00 |
| 2025-08-27 | 21.80 | 20.75 | -1.03 | -4.73% | 20.66 | 21.90 | 76314 | 16316.73 | 8.75% | 0.00 |
| 2025-08-26 | 22.00 | 21.78 | -0.35 | -1.58% | 21.68 | 22.00 | 65443 | 14269.15 | 7.50% | 0.00 |
昆船智能(301311)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
